AI Companions Historical Data

AIC Page 26
Download
Date Close Price change Market cap Trading volume
May 7, 1 PM $ 0.0307
-5.41%
$ 27.62 million $ 2.94 million
May 7, 12 PM $ 0.0324
+0.12%
$ 29.2 million $ 2.78 million
May 7, 11 AM $ 0.0324
-0.83%
$ 29.16 million $ 2.64 million
May 7, 10 AM $ 0.0327
+0.06%
$ 29.41 million $ 2.57 million
May 7, 9 AM $ 0.0331
+3.21%
$ 29.76 million $ 2.45 million
May 7, 8 AM $ 0.0318
+0.60%
$ 28.63 million $ 2.31 million
May 7, 7 AM $ 0.0316
-0.51%
$ 28.45 million $ 2.18 million
May 7, 6 AM $ 0.0318
+0.33%
$ 28.6 million $ 1.98 million
May 7, 5 AM $ 0.0317
+0.22%
$ 28.5 million $ 1.84 million
May 7, 4 AM $ 0.0316
+0.50%
$ 28.44 million $ 1.73 million
May 7, 3 AM $ 0.0314
+3.00%
$ 28.29 million $ 1.59 million
May 7, 2 AM $ 0.0305
-1.24%
$ 27.47 million $ 1.5 million
May 7, 1 AM $ 0.0309
-0.99%
$ 27.81 million $ 1.45 million
May 7, 12 AM $ 0.0312
+0.14%
$ 28.09 million $ 1.48 million
May 6, 11 PM $ 0.0312
+0.15%
$ 28.05 million $ 1.51 million
May 6, 10 PM $ 0.0311
-0.42%
$ 28.01 million $ 1.53 million
May 6, 9 PM $ 0.0312
+2.21%
$ 28.11 million $ 1.58 million
May 6, 8 PM $ 0.0306
+0.17%
$ 27.5 million $ 1.6 million
May 6, 7 PM $ 0.0305
-0.39%
$ 27.44 million $ 1.63 million
May 6, 6 PM $ 0.0306
+0.35%
$ 27.55 million $ 1.62 million
May 6, 5 PM $ 0.0305
-0.19%
$ 27.45 million $ 1.62 million
May 6, 4 PM $ 0.0306
-0.13%
$ 27.5 million $ 1.62 million
May 6, 3 PM $ 0.0306
+0.18%
$ 27.54 million $ 1.61 million
May 6, 2 PM $ 0.0305
+0.18%
$ 27.49 million $ 1.59 million
May 6, 1 PM $ 0.0305
-0.15%
$ 27.44 million $ 1.54 million
May 6, 12 PM $ 0.0305
-0.53%
$ 27.49 million $ 1.53 million
May 6, 11 AM $ 0.0307
+0.13%
$ 27.63 million $ 1.49 million
May 6, 10 AM $ 0.0307
-0.11%
$ 27.6 million $ 1.42 million
May 6, 9 AM $ 0.0307
+0.65%
$ 27.63 million $ 1.34 million
May 6, 8 AM $ 0.0305
+1.32%
$ 27.45 million $ 1.3 million
May 6, 7 AM $ 0.0301
+1.11%
$ 27.09 million $ 1.24 million
May 6, 6 AM $ 0.0298
-0.73%
$ 26.79 million $ 1.24 million
May 6, 5 AM $ 0.03
+0.40%
$ 26.99 million $ 1.21 million
May 6, 4 AM $ 0.0299
+0.85%
$ 26.88 million $ 1.21 million
May 6, 3 AM $ 0.0296
+0.01%
$ 26.66 million $ 1.19 million
May 6, 2 AM $ 0.0296
+0.66%
$ 26.66 million $ 1.17 million
May 6, 1 AM $ 0.0296
+1.38%
$ 26.65 million $ 1.16 million
May 6, 12 AM $ 0.0292
-0.55%
$ 26.29 million $ 1.12 million
May 5, 11 PM $ 0.0294
+0.06%
$ 26.44 million $ 1.08 million
May 5, 10 PM $ 0.0294
+0.64%
$ 26.42 million $ 1.06 million
May 5, 9 PM $ 0.0292
+0.06%
$ 26.25 million $ 1.01 million
May 5, 8 PM $ 0.0291
-1.47%
$ 26.23 million $ 982,041
May 5, 7 PM $ 0.0296
+0.04%
$ 26.62 million $ 950,157
May 5, 6 PM $ 0.0296
+0.48%
$ 26.61 million $ 947,247
May 5, 5 PM $ 0.0294
-0.38%
$ 26.48 million $ 947,899
May 5, 4 PM $ 0.0295
+0.18%
$ 26.58 million $ 981,790
May 5, 3 PM $ 0.0295
-0.26%
$ 26.54 million $ 1 million
May 5, 2 PM $ 0.0296
-0.47%
$ 26.61 million $ 1.28 million
May 5, 1 PM $ 0.0297
+2.37%
$ 26.73 million $ 1.49 million
May 5, 12 PM $ 0.029
-1.35%
$ 26.11 million $ 1.55 million